BP Prudhoe Bay Royalty Trust (BPT)

112.92 +0.02  +0.02%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

BP Prudhoe Bay Royalty Trust Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 112.50 113.90 112.41 112.92 29503
May 24, 2012 114.00 115.38 112.11 112.90 70964
May 23, 2012 113.50 114.69 112.19 113.67 84737
May 22, 2012 116.00 116.70 113.22 113.50 106901
May 21, 2012 111.75 115.99 110.60 115.44 88611
May 18, 2012 111.51 113.82 110.54 111.54 93107
May 17, 2012 114.00 114.00 110.83 111.47 165486
May 16, 2012 115.75 116.99 113.75 114.11 111537
May 15, 2012 116.67 117.64 115.55 115.76 80742
May 14, 2012 118.40 118.50 116.61 116.68 72452
May 11, 2012 118.79 119.45 118.50 118.71 41375
May 10, 2012 119.00 119.32 118.00 118.99 38646
May 9, 2012 115.55 118.35 114.06 117.86 86594
May 8, 2012 118.19 118.48 113.09 116.00 218712
May 7, 2012 119.99 119.99 117.51 118.50 139484
May 4, 2012 122.00 122.36 120.05 120.28 118592
May 3, 2012 123.13 123.72 122.06 122.26 36755
May 2, 2012 124.14 124.50 123.15 123.25 36824
May 1, 2012 124.56 124.99 123.82 124.29 43778
April 30, 2012 124.83 124.99 123.50 124.46 47652
April 27, 2012 124.63 125.00 124.09 124.87 37656
April 26, 2012 123.40 125.00 123.31 124.65 50327
April 25, 2012 122.21 123.50 122.21 123.32 40770
April 24, 2012 123.96 124.00 122.21 122.25 52465
April 23, 2012 122.60 123.95 122.06 123.07 134297
April 20, 2012 124.40 124.89 122.61 122.74 66307
April 19, 2012 122.74 123.38 122.60 122.85 67154
April 18, 2012 121.84 123.00 121.84 122.74 49386
April 17, 2012 120.05 123.41 119.55 122.18 104619
April 16, 2012 123.80 123.99 120.35 120.50 140554
April 13, 2012 125.00 125.37 123.56 123.80 60664
April 12, 2012 124.77 126.74 124.50 125.31 98776
April 11, 2012 128.17 128.44 127.12 127.95 145824
April 10, 2012 128.97 129.23 127.18 127.88 154584
April 9, 2012 128.00 128.92 126.70 127.65 118251
April 5, 2012 127.06 128.82 127.06 128.13 57182
April 4, 2012 127.90 127.90 126.13 126.54 65646
April 3, 2012 126.90 129.49 126.01 128.36 121754
April 2, 2012 124.80 126.99 124.59 126.72 75070
March 30, 2012 124.76 126.19 124.19 125.10 47868
March 29, 2012 125.49 125.94 123.53 124.42 115193
March 28, 2012 126.45 126.88 125.03 126.41 74615
March 27, 2012 126.18 127.00 125.50 126.92 58955
March 26, 2012 126.00 126.89 124.72 126.49 73660
March 23, 2012 123.95 126.00 123.75 126.00 71382
March 22, 2012 123.75 124.50 122.22 123.57 94236
March 21, 2012 123.92 124.28 123.26 124.28 29935
March 20, 2012 123.50 123.92 123.00 123.50 58055
March 19, 2012 123.85 124.50 122.50 123.89 77690
March 16, 2012 122.87 123.46 122.50 123.42 39677
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

BPT News

Energy Independence: Alaska Heats Up
May 16, 11:29AM Investor Place
Shares of BPT Now Oversold
May 08, 11:29AM
Energy Sector Wrap
May 07, 4:42PM Fox Business
Energy Sector Wrap
Apr 16, 5:18PM
$bpt still one of best dividend stocks. No. 129 out of 2,819
about 52 days ago by billgunderson
Today's High Potential Signal Killers: $BPT $ESRX My Hit/Miss Ratio goes up when I keen in on Strategies that have meaningful 5day return.
about 54 days ago by Genyko
The Best Basic Material Dividend Stocks + http://stks.co/2ltc + $TNH $BPT $SCCO $ARLP $AHGP $BBL $RES $BHP $CEO $FCX $KRO $BVN $POT
about 79 days ago by DividendYield
Still love my $BPT Dont forget the stock was up 4.8% in 2008. Mkt was down 38.5% Could come in handy if mid-east explodes.
about 80 days ago by billgunderson
$BPT continues to be a growth and income powerhouse. 41.3% avg ret over last 10 yrs. Current yield 8.4%.
about 94 days ago by billgunderson
I love my $BPT today!
about 96 days ago by billgunderson
$BPT is a great income and growth stock. Very nice move again today. Big Holding here
about 125 days ago by billgunderson
i'm in $WFM $MCD $SBUX $ISRG $BPT for the long run
about 180 days ago by randomguru
Oil & Gas Royalty Trusts - Biggest ^ into the top industry group rankings. Interesting grp in weak market. Low beta & big yields. $SDT $BPT
about 182 days ago by hertcapital
Oil & Gas Royalty Trusts - Biggest ^ into the top industry group rankings. Interesting grp in weak market. Low beta & big yields. $SDT $BPT
about 182 days ago by hertcapital
$BPT $MPW $PG back in the green $$
about 193 days ago by randomguru
$BPT moving higher, challenging 200 day MA, big upside here with crude oil near `100/bbl http://stks.co/15eC
about 198 days ago by JQuereau
$BPT http://stks.co/13za Breaking out of trendline
about 200 days ago by FishHooks
$BPT http://stks.co/13zV $BPT breaking trendline
about 200 days ago by FishHooks
$BPT headed through $110, big level, crude running
about 201 days ago by JQuereau
$ISRG $AAPL $GOOG $BPT $NGG hits some plus action!
about 201 days ago by randomguru
$APPL $SBUX in pretty good shape so far. $BPT a very good dividend stock at div/yield 1.96/8.70 a share #stockmarket
about 209 days ago by randomguru
bot $ATW at 31.00; bot $BEN at 88.91; bot $BPT at 99.00; bot $EW at 66.09; bot $NTAP at 33.00; bot $ORCL at 27.43; bot $SWM at 54.48;
about 236 days ago by txbondman
$BPT still sports 10% dividend right now and it is #Gunderson A- rated. Stock has delivered an avg. 36.4% ret. over last 10 years.
about 237 days ago by billgunderson
Watch the oil & gas royalty trusts. Nice yields..10%. After the '08 crash I picked up a couple. $BPT
about 246 days ago by hertcapital
Yesterday's Unusuallly High Call Volume, look for volatility in these names: $BPT $ADTN $RGLD $SPPI $FCS
about 319 days ago by ShinesRoom
On today's "Stocks and Jocks": David on G8 and Nato in Chicago, oil, vote to bail out Greece, call on $BPT, $SLE, options and interest rates
about 336 days ago by StocksAndJocks
Stocks in the green for the month: $BEXP $BPT $BSFT $BTU $CAT $CVX $CBI $CXO $FCFS $FRC $GWR $GLD $GMCR $GPOR $HGT $IRM $JAZZ $MAKO $MRO
about 436 days ago by abubnic
Premarket Movers to the Upside: $MPET, $KOG, $SSN, $BPT, $EEE, $ZRAN, $MCP, $VFC, $FONR
about 460 days ago by MichaelKudrna
Point Losers: $TEVA (-3.15), $OIH (-3.01), $BDX (-2.97), $HAL (-2.12), $STE (-1.90), $BPT (-2.37), $SINA (-1.99), $BHI (-1.87),
about 474 days ago by HillsideTrading

Recent Quotes

Symbol Price Chg Chg % Market Cap
BPT 112.92 +0.02 +0.02% 2.416B
BPS 15.29 +0.00 +0.00%
BPP 11.36 +0.14 +1.25%
BPOP 1.64 +0.02 +1.23% 1.684B
BPO 17.10 -0.03 -0.18% 8.613B
BPL 47.84 -0.05 -0.10% 4.319B
BPI 19.60 +0.14 +0.72% 1.021B
BPHX 2.14 -0.01 -0.47% 13.27M
BPFHW 3.57 +0.00 +0.00%
BPFH 8.99 +0.02 +0.22% 702.48M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close